Pubmatic Inc (PUBM) Historical Stock Data
8.86 ↓0.32 (-3.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PUBM is down -0.14% a day on average. There have been 16 days where Pubmatic Inc closed green and 14 days where PUBM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 9.23 | 8.86 | ↓$0.37 (-4.01%) | 8.84 | 9.35 | 773.41K |
| 2025-12-05 | 9.07 | 9.18 | ↑$0.11 (1.21%) | 9.05 | 9.35 | 464.33K |
| 2025-12-04 | 9.01 | 9.10 | ↑$0.09 (1.00%) | 8.91 | 9.30 | 557.21K |
| 2025-12-03 | 9.00 | 9.01 | ↑$0.01 (0.11%) | 8.97 | 9.14 | 581.42K |
| 2025-12-02 | 9.02 | 9.06 | ↑$0.04 (0.44%) | 8.95 | 9.14 | 447.49K |
| 2025-12-01 | 8.84 | 9.03 | ↑$0.19 (2.15%) | 8.72 | 9.12 | 592.76K |
| 2025-11-28 | 9.06 | 9.01 | ↓$0.05 (-0.55%) | 8.91 | 9.08 | 204.10K |
| 2025-11-26 | 8.94 | 9.10 | ↑$0.16 (1.79%) | 8.83 | 9.12 | 567.15K |
| 2025-11-25 | 8.72 | 8.98 | ↑$0.26 (2.98%) | 8.67 | 9.24 | 779.11K |
| 2025-11-24 | 8.86 | 8.66 | ↓$0.20 (-2.26%) | 8.60 | 8.86 | 1.34M |
| 2025-11-21 | 8.62 | 8.82 | ↑$0.20 (2.32%) | 8.58 | 8.98 | 702.19K |
| 2025-11-20 | 9.21 | 8.58 | ↓$0.63 (-6.84%) | 8.57 | 9.30 | 721.27K |
| 2025-11-19 | 9.22 | 9.15 | ↓$0.07 (-0.76%) | 9.01 | 9.32 | 647.50K |
| 2025-11-18 | 9.07 | 9.31 | ↑$0.23 (2.59%) | 9.07 | 9.39 | 755.43K |
| 2025-11-17 | 9.40 | 9.19 | ↓$0.21 (-2.23%) | 9.12 | 9.56 | 823.77K |
| 2025-11-14 | 9.15 | 9.43 | ↑$0.28 (3.06%) | 9.05 | 9.64 | 843.52K |
| 2025-11-13 | 9.32 | 9.18 | ↓$0.15 (-1.56%) | 9.05 | 9.61 | 1.12M |
| 2025-11-12 | 10.76 | 9.57 | ↓$1.20 (-11.11%) | 9.50 | 10.97 | 2.32M |
| 2025-11-11 | 9.20 | 10.97 | ↑$1.77 (19.24%) | 9.13 | 11.08 | 7.45M |
| 2025-11-10 | 7.55 | 7.65 | ↑$0.10 (1.32%) | 7.46 | 7.70 | 1.04M |
| 2025-11-07 | 7.32 | 7.40 | ↑$0.08 (1.09%) | 7.13 | 7.48 | 1.04M |
| 2025-11-06 | 7.98 | 7.38 | ↓$0.60 (-7.52%) | 7.38 | 8.02 | 1.20M |
| 2025-11-05 | 7.89 | 8.06 | ↑$0.17 (2.15%) | 7.83 | 8.12 | 736.68K |
| 2025-11-04 | 8.14 | 7.87 | ↓$0.27 (-3.32%) | 7.81 | 8.20 | 591.43K |
| 2025-11-03 | 8.36 | 8.31 | ↓$0.05 (-0.66%) | 8.20 | 8.37 | 351.37K |
| 2025-10-31 | 8.25 | 8.36 | ↑$0.11 (1.33%) | 8.21 | 8.54 | 435.94K |
| 2025-10-30 | 8.40 | 8.23 | ↓$0.17 (-2.02%) | 8.22 | 8.53 | 404.08K |
| 2025-10-29 | 8.85 | 8.46 | ↓$0.39 (-4.41%) | 8.37 | 8.90 | 583.47K |
| 2025-10-28 | 8.74 | 8.84 | ↑$0.10 (1.14%) | 8.69 | 8.94 | 544.06K |
| 2025-10-27 | 8.87 | 8.78 | ↓$0.09 (-1.01%) | 8.65 | 8.87 | 510.57K |
Create an account or log in to view more rows.
$PUBM trash
$PUBM TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$PUBM I need a smoke after this trade
$PUBM about to pop IMHO
$PUBM Tomorrow
$PUBM more shorts the better idc
$PUBM what a horse shit show!
$PUBM Holding
$PUBM just fucking go already jeesh
$PUBM soon